2726 (株)パルグループホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 10,050 | 11,040 | 10,050 | 10,760 | 30,850 | 1,120.83 |
| 2005-12-29 | 10,020 | 10,040 | 9,910 | 10,040 | 13,450 | 1,045.83 |
| 2005-12-28 | 9,760 | 9,920 | 9,730 | 9,920 | 12,050 | 1,033.33 |
| 2005-12-27 | 9,750 | 9,900 | 9,710 | 9,760 | 4,800 | 1,016.67 |
| 2005-12-26 | 9,830 | 9,950 | 9,750 | 9,750 | 10,300 | 1,015.62 |
| 2005-12-22 | 9,700 | 9,820 | 9,680 | 9,820 | 7,300 | 1,022.92 |
| 2005-12-21 | 9,800 | 9,890 | 9,690 | 9,690 | 9,350 | 1,009.38 |
| 2005-12-20 | 9,900 | 10,150 | 9,820 | 9,900 | 7,150 | 1,031.25 |
| 2005-12-19 | 9,800 | 10,500 | 9,700 | 9,900 | 41,450 | 1,031.25 |
| 2005-12-16 | 9,700 | 9,850 | 9,640 | 9,680 | 13,350 | 1,008.33 |
| 2005-12-15 | 9,760 | 9,850 | 9,480 | 9,800 | 5,700 | 1,020.83 |
| 2005-12-14 | 9,640 | 10,100 | 9,550 | 9,800 | 30,550 | 1,020.83 |
| 2005-12-13 | 9,390 | 9,990 | 9,390 | 9,440 | 16,750 | 983.33 |
| 2005-12-12 | 8,810 | 9,230 | 8,800 | 8,990 | 9,400 | 936.46 |
| 2005-12-09 | 8,500 | 8,710 | 8,500 | 8,710 | 5,500 | 907.29 |
| 2005-12-08 | 8,550 | 8,990 | 8,520 | 8,520 | 20,700 | 887.50 |
| 2005-12-07 | 8,560 | 8,600 | 8,410 | 8,600 | 5,050 | 895.83 |
| 2005-12-06 | 8,600 | 8,700 | 8,520 | 8,560 | 7,050 | 891.67 |
| 2005-12-05 | 8,680 | 8,680 | 8,440 | 8,500 | 7,550 | 885.42 |
| 2005-12-02 | 8,580 | 8,800 | 8,290 | 8,580 | 12,800 | 893.75 |
| 2005-12-01 | 8,380 | 8,480 | 8,350 | 8,400 | 7,050 | 875 |
| 2005-11-30 | 8,450 | 8,450 | 8,300 | 8,320 | 3,000 | 866.67 |
| 2005-11-29 | 8,750 | 8,750 | 8,480 | 8,480 | 7,700 | 883.33 |
| 2005-11-28 | 8,500 | 8,580 | 8,000 | 8,540 | 7,100 | 889.58 |
| 2005-11-25 | 8,500 | 8,550 | 8,350 | 8,400 | 8,200 | 875 |
| 2005-11-24 | 8,170 | 8,620 | 8,100 | 8,550 | 25,200 | 890.63 |
| 2005-11-22 | 7,760 | 7,910 | 7,750 | 7,910 | 7,800 | 823.96 |
| 2005-11-21 | 7,700 | 7,800 | 7,650 | 7,750 | 12,000 | 807.29 |
| 2005-11-18 | 7,700 | 7,700 | 7,630 | 7,700 | 7,300 | 802.08 |
| 2005-11-17 | 7,750 | 7,790 | 7,700 | 7,700 | 3,800 | 802.08 |
| 2005-11-16 | 7,700 | 7,700 | 7,490 | 7,650 | 6,600 | 796.88 |
| 2005-11-15 | 7,820 | 7,870 | 7,680 | 7,680 | 4,200 | 800 |
| 2005-11-14 | 7,840 | 7,940 | 7,800 | 7,830 | 11,200 | 815.63 |
| 2005-11-11 | 7,600 | 7,850 | 7,600 | 7,740 | 26,700 | 806.25 |
| 2005-11-10 | 7,740 | 7,740 | 7,450 | 7,500 | 9,300 | 781.25 |
| 2005-11-09 | 7,550 | 7,850 | 7,550 | 7,780 | 12,900 | 810.42 |
| 2005-11-08 | 7,500 | 7,500 | 7,300 | 7,500 | 7,900 | 781.25 |
| 2005-11-07 | 7,750 | 7,750 | 7,300 | 7,400 | 11,900 | 770.83 |
| 2005-11-04 | 7,950 | 7,950 | 7,560 | 7,620 | 10,000 | 793.75 |
| 2005-11-02 | 7,980 | 7,990 | 7,750 | 7,850 | 33,500 | 817.71 |
| 2005-11-01 | 7,300 | 7,580 | 7,300 | 7,580 | 15,000 | 789.58 |
| 2005-10-31 | 7,110 | 7,250 | 7,110 | 7,250 | 10,100 | 755.21 |
| 2005-10-28 | 6,860 | 7,130 | 6,860 | 7,070 | 14,400 | 736.46 |
| 2005-10-27 | 6,780 | 6,850 | 6,750 | 6,760 | 8,300 | 704.17 |
| 2005-10-26 | 7,090 | 7,330 | 6,600 | 6,790 | 18,600 | 707.29 |
| 2005-10-25 | 7,850 | 8,750 | 7,850 | 8,500 | 32,400 | 737.85 |
| 2005-10-24 | 7,710 | 7,750 | 7,660 | 7,750 | 5,100 | 672.74 |
| 2005-10-21 | 7,410 | 8,010 | 7,410 | 7,700 | 16,300 | 668.40 |
| 2005-10-20 | 6,970 | 8,020 | 6,970 | 8,010 | 56,300 | 695.31 |
| 2005-10-19 | 7,170 | 7,190 | 6,950 | 7,020 | 12,800 | 609.38 |
| 2005-10-18 | 7,330 | 7,350 | 7,200 | 7,270 | 8,400 | 631.08 |
| 2005-10-17 | 7,100 | 7,300 | 7,090 | 7,260 | 29,400 | 630.21 |
| 2005-10-14 | 7,020 | 7,080 | 6,960 | 7,080 | 3,700 | 614.58 |
| 2005-10-13 | 7,010 | 7,180 | 7,010 | 7,120 | 5,300 | 618.06 |
| 2005-10-12 | 7,090 | 7,250 | 6,900 | 7,150 | 34,900 | 620.66 |
| 2005-10-11 | 6,850 | 6,980 | 6,800 | 6,880 | 8,500 | 597.22 |
| 2005-10-07 | 6,750 | 6,760 | 6,620 | 6,750 | 24,800 | 585.94 |
| 2005-10-06 | 7,160 | 7,180 | 6,860 | 7,000 | 20,200 | 607.64 |
| 2005-10-05 | 7,310 | 7,340 | 7,070 | 7,160 | 74,200 | 621.53 |
| 2005-10-04 | 6,640 | 6,750 | 6,540 | 6,710 | 18,800 | 582.47 |
| 2005-10-03 | 6,680 | 6,790 | 6,560 | 6,650 | 7,700 | 577.26 |
| 2005-09-30 | 6,500 | 6,950 | 6,430 | 6,650 | 24,800 | 577.26 |
| 2005-09-29 | 6,430 | 6,490 | 6,360 | 6,400 | 10,200 | 555.56 |
| 2005-09-28 | 6,400 | 6,500 | 6,400 | 6,490 | 3,700 | 563.37 |
| 2005-09-27 | 6,390 | 6,400 | 6,310 | 6,400 | 4,800 | 555.56 |
| 2005-09-26 | 6,440 | 6,590 | 6,300 | 6,390 | 6,700 | 554.69 |
| 2005-09-22 | 6,060 | 6,300 | 6,010 | 6,250 | 9,600 | 542.54 |
| 2005-09-21 | 5,940 | 6,200 | 5,940 | 6,060 | 3,100 | 526.04 |
| 2005-09-20 | 5,820 | 6,150 | 5,820 | 6,000 | 15,400 | 520.83 |
| 2005-09-16 | 5,920 | 6,080 | 5,910 | 6,000 | 7,400 | 520.83 |
| 2005-09-15 | 6,020 | 6,080 | 6,000 | 6,000 | 3,700 | 520.83 |
| 2005-09-14 | 6,010 | 6,060 | 5,980 | 6,050 | 12,700 | 525.17 |
| 2005-09-13 | 6,000 | 6,100 | 6,000 | 6,090 | 13,800 | 528.65 |
| 2005-09-12 | 6,050 | 6,230 | 6,020 | 6,060 | 7,700 | 526.04 |
| 2005-09-09 | 6,110 | 6,110 | 6,000 | 6,030 | 6,900 | 523.44 |
| 2005-09-08 | 6,010 | 6,180 | 6,010 | 6,100 | 3,100 | 529.51 |
| 2005-09-07 | 6,000 | 6,130 | 6,000 | 6,090 | 2,700 | 528.65 |
| 2005-09-06 | 6,290 | 6,300 | 5,980 | 5,990 | 6,100 | 519.97 |
| 2005-09-05 | 6,400 | 6,450 | 6,200 | 6,290 | 12,400 | 546.01 |
| 2005-09-02 | 6,230 | 6,420 | 6,230 | 6,400 | 8,600 | 555.56 |
| 2005-09-01 | 6,170 | 6,480 | 6,130 | 6,320 | 40,500 | 548.61 |
| 2005-08-31 | 5,950 | 6,180 | 5,950 | 6,170 | 23,300 | 535.59 |
| 2005-08-30 | 5,700 | 5,950 | 5,660 | 5,950 | 15,400 | 516.49 |
| 2005-08-29 | 5,740 | 5,750 | 5,520 | 5,640 | 4,900 | 489.58 |
| 2005-08-26 | 5,700 | 5,790 | 5,650 | 5,700 | 13,300 | 494.79 |
| 2005-08-25 | 5,600 | 5,740 | 5,520 | 5,560 | 12,700 | 482.64 |
| 2005-08-24 | 5,350 | 5,790 | 5,350 | 5,700 | 35,100 | 494.79 |
| 2005-08-23 | 5,300 | 5,540 | 5,260 | 5,530 | 53,500 | 480.04 |
| 2005-08-22 | 5,150 | 5,380 | 5,150 | 5,300 | 37,400 | 460.07 |
| 2005-08-19 | 5,000 | 5,050 | 4,990 | 5,050 | 2,300 | 438.37 |
| 2005-08-18 | 4,910 | 5,020 | 4,910 | 5,000 | 22,200 | 434.03 |
| 2005-08-17 | 5,150 | 5,150 | 5,020 | 5,040 | 22,400 | 437.50 |
| 2005-08-16 | 5,140 | 5,180 | 5,130 | 5,160 | 5,000 | 447.92 |
| 2005-08-15 | 5,280 | 5,280 | 5,180 | 5,210 | 13,800 | 452.26 |
| 2005-08-12 | 5,060 | 5,200 | 5,030 | 5,200 | 12,300 | 451.39 |
| 2005-08-11 | 5,080 | 5,090 | 4,940 | 5,070 | 8,300 | 440.10 |
| 2005-08-10 | 5,100 | 5,150 | 5,000 | 5,080 | 8,000 | 440.97 |
| 2005-08-09 | 4,920 | 5,090 | 4,920 | 5,080 | 10,800 | 440.97 |
| 2005-08-08 | 4,500 | 4,900 | 4,500 | 4,770 | 16,200 | 414.06 |
| 2005-08-05 | 4,920 | 4,980 | 4,600 | 4,600 | 25,300 | 399.31 |
| 2005-08-04 | 5,090 | 5,100 | 4,930 | 5,100 | 20,200 | 442.71 |
| 2005-08-03 | 5,180 | 5,250 | 5,140 | 5,160 | 16,100 | 447.92 |
| 2005-08-02 | 5,050 | 5,170 | 5,050 | 5,160 | 17,200 | 447.92 |
| 2005-08-01 | 5,120 | 5,130 | 5,010 | 5,110 | 7,900 | 443.58 |
| 2005-07-29 | 5,170 | 5,180 | 5,000 | 5,110 | 22,700 | 443.58 |
| 2005-07-28 | 5,160 | 5,220 | 5,140 | 5,140 | 9,400 | 446.18 |
| 2005-07-27 | 5,260 | 5,260 | 5,210 | 5,230 | 9,900 | 453.99 |
| 2005-07-26 | 5,270 | 5,300 | 5,170 | 5,190 | 11,200 | 450.52 |
| 2005-07-25 | 5,450 | 5,450 | 5,310 | 5,360 | 17,000 | 465.28 |
| 2005-07-22 | 5,480 | 5,500 | 5,350 | 5,460 | 22,300 | 473.96 |
| 2005-07-21 | 5,490 | 5,630 | 5,410 | 5,580 | 32,400 | 484.38 |
| 2005-07-20 | 5,300 | 5,630 | 5,240 | 5,490 | 61,700 | 476.56 |
| 2005-07-19 | 5,200 | 5,280 | 5,110 | 5,240 | 79,500 | 454.86 |
| 2005-07-15 | 5,060 | 5,060 | 5,000 | 5,020 | 13,100 | 435.76 |
| 2005-07-14 | 5,000 | 5,070 | 5,000 | 5,050 | 13,000 | 438.37 |
| 2005-07-13 | 4,940 | 5,050 | 4,940 | 5,000 | 14,100 | 434.03 |
| 2005-07-12 | 4,920 | 4,970 | 4,920 | 4,940 | 6,200 | 428.82 |
| 2005-07-11 | 5,000 | 5,030 | 4,950 | 4,950 | 9,100 | 429.69 |
| 2005-07-08 | 4,840 | 4,970 | 4,840 | 4,970 | 7,900 | 431.42 |
| 2005-07-07 | 4,920 | 4,930 | 4,870 | 4,930 | 9,100 | 427.95 |
| 2005-07-06 | 4,910 | 5,000 | 4,890 | 5,000 | 24,200 | 434.03 |
| 2005-07-05 | 5,100 | 5,200 | 4,920 | 4,990 | 12,700 | 433.16 |
| 2005-07-04 | 5,100 | 5,160 | 4,850 | 5,100 | 23,800 | 442.71 |
| 2005-07-01 | 4,910 | 5,200 | 4,910 | 5,160 | 43,500 | 447.92 |
| 2005-06-30 | 4,820 | 5,000 | 4,820 | 4,900 | 17,300 | 425.35 |
| 2005-06-29 | 4,900 | 4,950 | 4,860 | 4,950 | 10,600 | 429.69 |
| 2005-06-28 | 4,840 | 4,900 | 4,800 | 4,860 | 13,700 | 421.88 |
| 2005-06-27 | 4,830 | 4,890 | 4,800 | 4,890 | 31,900 | 424.48 |
| 2005-06-24 | 4,690 | 4,790 | 4,620 | 4,680 | 23,700 | 406.25 |
| 2005-06-23 | 4,670 | 4,790 | 4,620 | 4,770 | 39,200 | 414.06 |
| 2005-06-22 | 4,650 | 4,760 | 4,500 | 4,570 | 32,900 | 396.70 |
| 2005-06-21 | 4,700 | 4,700 | 4,630 | 4,690 | 13,600 | 407.12 |
| 2005-06-20 | 4,610 | 4,630 | 4,500 | 4,610 | 10,900 | 400.17 |
| 2005-06-17 | 4,560 | 4,640 | 4,440 | 4,600 | 17,700 | 399.31 |
| 2005-06-16 | 4,650 | 4,650 | 4,510 | 4,550 | 21,100 | 394.97 |
| 2005-06-15 | 4,300 | 4,590 | 4,250 | 4,550 | 32,300 | 394.97 |
| 2005-06-14 | 4,240 | 4,310 | 4,240 | 4,300 | 12,200 | 373.26 |
| 2005-06-13 | 4,420 | 4,440 | 4,250 | 4,290 | 16,700 | 372.40 |
| 2005-06-10 | 4,240 | 4,450 | 4,110 | 4,210 | 68,300 | 365.45 |
| 2005-06-09 | 4,300 | 4,450 | 4,250 | 4,250 | 16,200 | 368.92 |
| 2005-06-08 | 4,450 | 4,450 | 4,210 | 4,350 | 9,800 | 377.60 |
| 2005-06-07 | 4,340 | 4,450 | 4,330 | 4,400 | 9,000 | 381.94 |
| 2005-06-06 | 4,450 | 4,450 | 4,270 | 4,380 | 15,400 | 380.21 |
| 2005-06-03 | 4,210 | 4,320 | 4,190 | 4,310 | 15,800 | 374.13 |
| 2005-06-02 | 4,180 | 4,310 | 4,180 | 4,300 | 13,800 | 373.26 |
| 2005-06-01 | 4,310 | 4,390 | 4,280 | 4,280 | 8,400 | 371.53 |
| 2005-05-31 | 4,210 | 4,500 | 4,210 | 4,400 | 57,900 | 381.94 |
| 2005-05-30 | 4,060 | 4,240 | 4,060 | 4,200 | 20,700 | 364.58 |
| 2005-05-27 | 4,190 | 4,220 | 4,000 | 4,200 | 27,400 | 364.58 |
| 2005-05-26 | 4,250 | 4,260 | 4,170 | 4,250 | 21,700 | 368.92 |
| 2005-05-25 | 4,300 | 4,440 | 4,260 | 4,260 | 31,300 | 369.79 |
| 2005-05-24 | 4,300 | 4,350 | 4,200 | 4,250 | 57,000 | 368.92 |
| 2005-05-23 | 3,900 | 3,990 | 3,900 | 3,970 | 14,700 | 344.62 |
| 2005-05-20 | 3,810 | 3,890 | 3,800 | 3,890 | 12,100 | 337.67 |
| 2005-05-19 | 3,790 | 3,840 | 3,780 | 3,800 | 18,600 | 329.86 |
| 2005-05-18 | 3,780 | 3,800 | 3,700 | 3,770 | 7,400 | 327.26 |
| 2005-05-17 | 3,850 | 3,880 | 3,620 | 3,790 | 21,300 | 328.99 |
| 2005-05-16 | 3,780 | 3,800 | 3,750 | 3,770 | 17,900 | 327.26 |
| 2005-05-13 | 3,630 | 3,750 | 3,600 | 3,730 | 20,800 | 323.79 |
| 2005-05-12 | 3,610 | 3,620 | 3,590 | 3,600 | 27,000 | 312.50 |
| 2005-05-11 | 3,620 | 3,690 | 3,600 | 3,610 | 13,500 | 313.37 |
| 2005-05-10 | 3,640 | 3,720 | 3,610 | 3,670 | 7,900 | 318.58 |
| 2005-05-09 | 3,620 | 3,690 | 3,600 | 3,650 | 17,800 | 316.84 |
| 2005-05-06 | 3,610 | 3,690 | 3,600 | 3,600 | 11,900 | 312.50 |
| 2005-05-02 | 3,500 | 3,840 | 3,450 | 3,600 | 27,400 | 312.50 |
| 2005-04-28 | 3,440 | 3,450 | 3,400 | 3,450 | 13,600 | 299.48 |
| 2005-04-27 | 3,410 | 3,450 | 3,380 | 3,450 | 9,000 | 299.48 |
| 2005-04-26 | 3,450 | 3,500 | 3,390 | 3,450 | 21,000 | 299.48 |
| 2005-04-25 | 3,340 | 3,450 | 3,340 | 3,400 | 37,700 | 295.14 |
| 2005-04-22 | 3,200 | 3,340 | 3,150 | 3,290 | 39,200 | 285.59 |
| 2005-04-21 | 3,040 | 3,150 | 3,040 | 3,150 | 18,200 | 273.44 |
| 2005-04-20 | 3,030 | 3,200 | 3,030 | 3,150 | 41,600 | 273.44 |
| 2005-04-19 | 2,850 | 3,000 | 2,850 | 2,970 | 32,600 | 257.81 |
| 2005-04-18 | 2,870 | 2,900 | 2,815 | 2,840 | 25,700 | 246.53 |
| 2005-04-15 | 2,815 | 2,830 | 2,795 | 2,830 | 10,100 | 245.66 |
| 2005-04-14 | 2,800 | 2,825 | 2,800 | 2,815 | 8,800 | 244.36 |
| 2005-04-13 | 2,800 | 2,805 | 2,790 | 2,800 | 11,000 | 243.06 |
| 2005-04-12 | 2,800 | 2,830 | 2,790 | 2,795 | 13,700 | 242.62 |
| 2005-04-11 | 2,800 | 2,805 | 2,780 | 2,800 | 14,000 | 243.06 |
| 2005-04-08 | 2,810 | 2,845 | 2,810 | 2,825 | 12,600 | 245.23 |
| 2005-04-07 | 2,830 | 2,870 | 2,830 | 2,850 | 41,600 | 247.40 |
| 2005-04-06 | 2,920 | 2,950 | 2,800 | 2,900 | 89,600 | 251.74 |
| 2005-04-05 | 2,630 | 2,655 | 2,630 | 2,640 | 8,600 | 229.17 |
| 2005-04-04 | 2,650 | 2,650 | 2,640 | 2,640 | 6,700 | 229.17 |
| 2005-04-01 | 2,615 | 2,650 | 2,615 | 2,620 | 7,000 | 227.43 |
| 2005-03-31 | 2,740 | 2,740 | 2,630 | 2,670 | 2,700 | 231.77 |
| 2005-03-30 | 2,675 | 2,785 | 2,675 | 2,700 | 8,000 | 234.38 |
| 2005-03-29 | 2,670 | 2,690 | 2,660 | 2,690 | 11,700 | 233.51 |
| 2005-03-28 | 2,655 | 2,670 | 2,655 | 2,660 | 5,600 | 230.90 |
| 2005-03-25 | 2,645 | 2,655 | 2,625 | 2,655 | 6,000 | 230.47 |
| 2005-03-24 | 2,635 | 2,640 | 2,590 | 2,640 | 14,700 | 229.17 |
| 2005-03-23 | 2,580 | 2,650 | 2,580 | 2,645 | 7,300 | 229.60 |
| 2005-03-22 | 2,560 | 2,690 | 2,550 | 2,670 | 16,000 | 231.77 |
| 2005-03-18 | 2,535 | 2,570 | 2,530 | 2,560 | 19,400 | 222.22 |
| 2005-03-17 | 2,550 | 2,550 | 2,510 | 2,540 | 2,200 | 220.49 |
| 2005-03-16 | 2,545 | 2,545 | 2,535 | 2,545 | 4,200 | 220.92 |
| 2005-03-15 | 2,535 | 2,550 | 2,520 | 2,530 | 6,200 | 219.62 |
| 2005-03-14 | 2,545 | 2,545 | 2,520 | 2,525 | 3,700 | 219.18 |
| 2005-03-11 | 2,545 | 2,560 | 2,535 | 2,550 | 10,400 | 221.35 |
| 2005-03-10 | 2,580 | 2,580 | 2,560 | 2,580 | 3,500 | 223.96 |
| 2005-03-09 | 2,560 | 2,595 | 2,550 | 2,590 | 8,400 | 224.83 |
| 2005-03-08 | 2,580 | 2,600 | 2,560 | 2,580 | 8,900 | 223.96 |
| 2005-03-07 | 2,560 | 2,595 | 2,530 | 2,590 | 10,800 | 224.83 |
| 2005-03-04 | 2,570 | 2,590 | 2,545 | 2,590 | 12,700 | 224.83 |
| 2005-03-03 | 2,570 | 2,585 | 2,550 | 2,580 | 17,300 | 223.96 |
| 2005-03-02 | 2,570 | 2,580 | 2,550 | 2,570 | 2,800 | 223.09 |
| 2005-03-01 | 2,440 | 2,490 | 2,440 | 2,490 | 7,600 | 216.15 |
| 2005-02-28 | 2,500 | 2,530 | 2,490 | 2,520 | 7,000 | 218.75 |
| 2005-02-25 | 2,440 | 2,500 | 2,400 | 2,480 | 6,300 | 215.28 |
| 2005-02-24 | 2,475 | 2,500 | 2,395 | 2,480 | 4,200 | 215.28 |
| 2005-02-23 | 2,600 | 2,660 | 2,460 | 2,480 | 11,100 | 215.28 |
| 2005-02-22 | 2,635 | 2,725 | 2,630 | 2,725 | 9,100 | 215.04 |
| 2005-02-21 | 2,645 | 2,680 | 2,610 | 2,620 | 7,600 | 206.76 |
| 2005-02-18 | 2,680 | 2,685 | 2,610 | 2,650 | 9,700 | 209.12 |
| 2005-02-17 | 2,710 | 2,710 | 2,670 | 2,705 | 6,100 | 213.46 |
| 2005-02-16 | 2,750 | 2,750 | 2,700 | 2,720 | 13,600 | 214.65 |
| 2005-02-15 | 2,820 | 2,820 | 2,780 | 2,805 | 20,800 | 221.35 |
| 2005-02-14 | 2,850 | 2,850 | 2,810 | 2,810 | 10,700 | 221.75 |
| 2005-02-10 | 2,790 | 2,840 | 2,780 | 2,840 | 10,500 | 224.12 |
| 2005-02-09 | 2,790 | 2,800 | 2,790 | 2,800 | 7,500 | 220.96 |
| 2005-02-08 | 2,810 | 2,815 | 2,790 | 2,800 | 4,400 | 220.96 |
| 2005-02-07 | 2,840 | 2,840 | 2,775 | 2,810 | 8,900 | 221.75 |
| 2005-02-04 | 2,700 | 2,770 | 2,700 | 2,770 | 5,400 | 218.59 |
| 2005-02-03 | 2,690 | 2,690 | 2,660 | 2,660 | 2,500 | 209.91 |
| 2005-02-02 | 2,700 | 2,700 | 2,660 | 2,690 | 8,100 | 212.28 |
| 2005-02-01 | 2,760 | 2,780 | 2,710 | 2,740 | 5,900 | 216.23 |
| 2005-01-31 | 2,755 | 2,800 | 2,580 | 2,800 | 18,000 | 220.96 |
| 2005-01-28 | 2,890 | 2,900 | 2,830 | 2,830 | 16,500 | 223.33 |
| 2005-01-27 | 2,870 | 2,890 | 2,810 | 2,890 | 36,500 | 228.06 |
| 2005-01-26 | 2,760 | 2,860 | 2,755 | 2,850 | 54,800 | 224.91 |
| 2005-01-25 | 2,630 | 2,670 | 2,615 | 2,665 | 37,700 | 210.31 |
| 2005-01-24 | 2,460 | 2,570 | 2,460 | 2,550 | 32,500 | 201.23 |
| 2005-01-21 | 2,360 | 2,440 | 2,360 | 2,435 | 14,900 | 192.16 |
| 2005-01-20 | 2,380 | 2,400 | 2,360 | 2,400 | 32,100 | 189.39 |
| 2005-01-19 | 2,375 | 2,390 | 2,370 | 2,375 | 25,100 | 187.42 |
| 2005-01-18 | 2,390 | 2,405 | 2,365 | 2,375 | 24,400 | 187.42 |
| 2005-01-17 | 2,345 | 2,375 | 2,345 | 2,375 | 9,100 | 187.42 |
| 2005-01-14 | 2,325 | 2,335 | 2,320 | 2,325 | 54,700 | 183.48 |
| 2005-01-13 | 2,295 | 2,330 | 2,295 | 2,325 | 30,700 | 183.48 |
| 2005-01-12 | 2,265 | 2,295 | 2,240 | 2,295 | 15,000 | 181.11 |
| 2005-01-11 | 2,295 | 2,300 | 2,220 | 2,225 | 21,600 | 175.58 |
| 2005-01-07 | 2,250 | 2,270 | 2,250 | 2,260 | 19,600 | 178.35 |
| 2005-01-06 | 2,200 | 2,250 | 2,200 | 2,250 | 13,100 | 177.56 |
| 2005-01-05 | 2,250 | 2,250 | 2,220 | 2,235 | 10,300 | 176.37 |
| 2005-01-04 | 2,230 | 2,270 | 2,220 | 2,255 | 6,800 | 177.95 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
